InvestB3
← InícioComparar

GEOO34

GEAEROSPACE

R$ 86,81
+2,41% no dia

No mês

-0,55%

No ano

-94,94%

12 meses

-94,20%

Desde 01/2014

+31,73%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (245)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 85,41R$ 85,23R$ 86,81R$ 86,81+2,41%13.803
03/09/2026R$ 84,84R$ 84,08R$ 85,17R$ 84,77+0,43%1.221
02/09/2026R$ 85,59R$ 84,15R$ 85,59R$ 84,41-1,16%778
01/09/2026R$ 86,79R$ 84,99R$ 86,79R$ 85,40-2,17%315
31/08/2026R$ 88,74R$ 86,50R$ 88,74R$ 87,29-2,32%4.062
28/08/2026R$ 88,50R$ 88,50R$ 89,81R$ 89,36+1,02%1.377
27/08/2026R$ 91,62R$ 87,78R$ 91,62R$ 88,46-2,78%458
26/08/2026R$ 90,85R$ 90,81R$ 91,80R$ 90,99+1,30%518
25/08/2026R$ 88,02R$ 88,02R$ 89,82R$ 89,82+2,05%584
24/08/2026R$ 90,18R$ 87,75R$ 90,18R$ 88,02-1,82%480
21/08/2026R$ 90,36R$ 89,64R$ 90,45R$ 89,65+0,34%92
20/08/2026R$ 93,43R$ 89,30R$ 93,43R$ 89,35-3,41%1.016
19/08/2026R$ 94,11R$ 92,11R$ 94,11R$ 92,50-5,32%1.754
18/08/2026R$ 95,14R$ 95,14R$ 97,70R$ 97,70+5,92%1.049
17/08/2026R$ 96,07R$ 92,24R$ 96,50R$ 92,24-3,99%1.520
14/08/2026R$ 93,87R$ 93,87R$ 96,07R$ 96,07+2,63%667
13/08/2026R$ 95,98R$ 93,60R$ 95,98R$ 93,61-1,48%24.362
12/08/2026R$ 95,85R$ 94,30R$ 95,85R$ 95,02+0,13%6.926
11/08/2026R$ 94,28R$ 94,28R$ 95,49R$ 94,90+1,29%1.293
10/08/2026R$ 95,35R$ 93,51R$ 95,35R$ 93,69-0,75%213
07/08/2026R$ 95,00R$ 93,98R$ 96,30R$ 94,40-0,63%377
06/08/2026R$ 97,50R$ 95,00R$ 98,58R$ 95,00-2,36%1.310
05/08/2026R$ 98,00R$ 97,25R$ 98,00R$ 97,30+1,46%656
04/08/2026R$ 94,54R$ 94,23R$ 97,29R$ 95,90+2,46%597
03/08/2026R$ 91,45R$ 91,45R$ 93,60R$ 93,60+2,36%791
31/07/2026R$ 91,17R$ 91,17R$ 91,44R$ 91,44+1,70%10
30/07/2026R$ 88,80R$ 88,80R$ 90,00R$ 89,91+1,01%395
29/07/2026R$ 93,24R$ 89,01R$ 93,24R$ 89,01-4,29%375
28/07/2026R$ 93,42R$ 91,80R$ 93,42R$ 93,00+1,09%569
27/07/2026R$ 92,55R$ 91,08R$ 93,06R$ 92,00+0,27%995
24/07/2026R$ 1.774,17R$ 1.774,17R$ 1.835,00R$ 1.835,00+3,77%8
23/07/2026R$ 1.758,47R$ 1.758,47R$ 1.783,10R$ 1.768,38+2,21%1.206
22/07/2026R$ 1.732,72R$ 1.730,14R$ 1.740,00R$ 1.730,14+0,13%19
21/07/2026R$ 1.742,04R$ 1.727,82R$ 1.742,04R$ 1.727,82-0,46%17
20/07/2026R$ 1.785,00R$ 1.735,81R$ 1.785,00R$ 1.735,81-2,22%42
17/07/2026R$ 1.765,00R$ 1.765,00R$ 1.814,25R$ 1.775,23+2,57%456
16/07/2026R$ 1.762,12R$ 1.724,74R$ 1.778,83R$ 1.730,71-3,47%44
14/07/2026R$ 1.774,63R$ 1.774,63R$ 1.809,05R$ 1.793,00-0,99%125
13/07/2026R$ 1.805,97R$ 1.805,97R$ 1.810,85R$ 1.810,85-1,30%4
10/07/2026R$ 1.825,50R$ 1.825,50R$ 1.834,64R$ 1.834,64-0,44%13
09/07/2026R$ 1.843,58R$ 1.837,05R$ 1.854,12R$ 1.842,74+0,54%132
08/07/2026R$ 1.857,56R$ 1.829,70R$ 1.869,00R$ 1.832,76-2,78%50
07/07/2026R$ 1.885,18R$ 1.885,18R$ 1.885,18R$ 1.885,18-2,93%3
06/07/2026R$ 1.976,00R$ 1.936,71R$ 1.976,00R$ 1.942,09-1,77%31
03/07/2026R$ 2.019,67R$ 1.973,00R$ 2.019,67R$ 1.977,05-1,14%14
02/07/2026R$ 1.936,48R$ 1.936,48R$ 1.999,93R$ 1.999,93+3,33%31
01/07/2026R$ 1.931,80R$ 1.931,80R$ 1.951,76R$ 1.935,40+1,10%55
30/06/2026R$ 1.940,00R$ 1.909,65R$ 1.940,00R$ 1.914,31-0,85%69
29/06/2026R$ 1.914,08R$ 1.914,08R$ 1.935,00R$ 1.930,75+0,87%22
26/06/2026R$ 1.888,50R$ 1.888,50R$ 1.914,08R$ 1.914,08-0,67%18
25/06/2026R$ 1.930,00R$ 1.926,98R$ 1.963,70R$ 1.926,98+1,40%77
24/06/2026R$ 1.861,06R$ 1.859,14R$ 1.927,38R$ 1.900,36+2,64%1.545
23/06/2026R$ 1.795,57R$ 1.795,57R$ 1.851,96R$ 1.851,41+1,05%42
22/06/2026R$ 1.850,00R$ 1.831,58R$ 1.855,00R$ 1.832,22-0,23%93
18/06/2026R$ 1.856,99R$ 1.836,46R$ 1.863,51R$ 1.836,46+0,79%470
17/06/2026R$ 1.800,77R$ 1.800,77R$ 1.822,26R$ 1.822,00+1,73%164
16/06/2026R$ 1.780,00R$ 1.780,00R$ 1.791,01R$ 1.791,01+2,35%38
15/06/2026R$ 1.739,43R$ 1.739,43R$ 1.751,23R$ 1.749,87+4,32%270
12/06/2026R$ 1.700,00R$ 1.673,64R$ 1.700,00R$ 1.677,35+0,88%4
11/06/2026R$ 1.660,00R$ 1.660,00R$ 1.662,76R$ 1.662,76+0,65%13
10/06/2026R$ 1.664,28R$ 1.652,00R$ 1.664,28R$ 1.652,00-3,39%13
09/06/2026R$ 1.703,39R$ 1.661,00R$ 1.710,00R$ 1.710,00+2,42%106
08/06/2026R$ 1.698,30R$ 1.669,62R$ 1.711,25R$ 1.669,62-0,43%25
05/06/2026R$ 1.656,68R$ 1.656,68R$ 1.701,10R$ 1.676,89+4,57%249
03/06/2026R$ 1.583,06R$ 1.583,06R$ 1.617,73R$ 1.603,64+0,12%629
02/06/2026R$ 1.619,92R$ 1.599,01R$ 1.619,92R$ 1.601,68-1,85%255
01/06/2026R$ 1.614,06R$ 1.595,00R$ 1.631,92R$ 1.631,92-0,20%1.630
29/05/2026R$ 1.619,76R$ 1.609,23R$ 1.639,94R$ 1.635,21+1,10%94
28/05/2026R$ 1.578,34R$ 1.578,34R$ 1.617,36R$ 1.617,36+0,42%18
27/05/2026R$ 1.588,10R$ 1.577,84R$ 1.616,11R$ 1.610,55+2,06%98
26/05/2026R$ 1.550,81R$ 1.550,81R$ 1.578,00R$ 1.578,00+2,50%25
25/05/2026R$ 1.498,15R$ 1.498,15R$ 1.539,49R$ 1.539,49+2,15%22
22/05/2026R$ 1.508,00R$ 1.507,11R$ 1.530,00R$ 1.507,11+2,04%422
21/05/2026R$ 1.487,35R$ 1.477,00R$ 1.498,76R$ 1.477,00-0,80%41
20/05/2026R$ 1.455,31R$ 1.455,31R$ 1.500,49R$ 1.488,96+3,71%13
19/05/2026R$ 1.441,36R$ 1.435,72R$ 1.442,84R$ 1.435,72+0,55%99
18/05/2026R$ 1.416,97R$ 1.416,39R$ 1.433,61R$ 1.427,87-0,22%52
15/05/2026R$ 1.453,34R$ 1.426,00R$ 1.453,34R$ 1.431,03-1,90%60
14/05/2026R$ 1.477,32R$ 1.446,67R$ 1.477,32R$ 1.458,74-0,09%77
13/05/2026R$ 1.452,00R$ 1.442,97R$ 1.460,00R$ 1.460,00+0,55%53
12/05/2026R$ 1.483,45R$ 1.439,92R$ 1.483,45R$ 1.452,00-1,14%53
11/05/2026R$ 1.467,55R$ 1.462,00R$ 1.474,61R$ 1.468,76+0,64%51
08/05/2026R$ 1.489,50R$ 1.459,35R$ 1.489,50R$ 1.459,35-4,06%44
07/05/2026R$ 1.527,00R$ 1.521,07R$ 1.527,00R$ 1.521,07+0,73%15
06/05/2026R$ 1.461,21R$ 1.461,21R$ 1.512,23R$ 1.510,00+8,00%251
05/05/2026R$ 1.393,19R$ 1.393,19R$ 1.404,76R$ 1.398,11+0,28%14
04/05/2026R$ 1.419,46R$ 1.390,00R$ 1.423,25R$ 1.394,24-1,78%78
30/04/2026R$ 1.442,00R$ 1.419,46R$ 1.445,00R$ 1.419,46+0,89%363
29/04/2026R$ 1.447,91R$ 1.402,60R$ 1.447,91R$ 1.407,00-1,97%64
28/04/2026R$ 1.438,50R$ 1.412,00R$ 1.438,50R$ 1.435,22+1,56%67
27/04/2026R$ 1.404,39R$ 1.404,21R$ 1.413,13R$ 1.413,13-0,32%60
24/04/2026R$ 1.403,67R$ 1.393,21R$ 1.424,75R$ 1.417,72+0,53%304
23/04/2026R$ 1.378,11R$ 1.367,50R$ 1.410,25R$ 1.410,25+3,36%197
22/04/2026R$ 1.435,22R$ 1.339,80R$ 1.435,22R$ 1.364,46-10,02%244
20/04/2026R$ 1.514,31R$ 1.506,82R$ 1.516,44R$ 1.516,44-1,53%23
17/04/2026R$ 1.540,00R$ 1.540,00R$ 1.540,00R$ 1.540,00+2,80%9
16/04/2026R$ 1.560,00R$ 1.498,00R$ 1.565,00R$ 1.498,00-3,97%165
15/04/2026R$ 1.564,90R$ 1.560,00R$ 1.564,90R$ 1.560,00-1,45%5
14/04/2026R$ 1.571,00R$ 1.571,00R$ 1.586,00R$ 1.583,02+2,02%46
13/04/2026R$ 1.537,93R$ 1.535,00R$ 1.551,71R$ 1.551,71+0,58%778
10/04/2026R$ 1.550,00R$ 1.534,82R$ 1.557,75R$ 1.542,70-3,03%345
09/04/2026R$ 1.553,33R$ 1.553,33R$ 1.590,85R$ 1.590,85+1,13%25
08/04/2026R$ 1.579,00R$ 1.564,65R$ 1.583,00R$ 1.573,12+6,12%590
07/04/2026R$ 1.479,01R$ 1.467,05R$ 1.491,00R$ 1.482,37+0,41%217
06/04/2026R$ 1.454,23R$ 1.437,82R$ 1.478,58R$ 1.476,38+1,15%67
02/04/2026R$ 1.453,66R$ 1.453,66R$ 1.459,56R$ 1.459,56-3,50%302
01/04/2026R$ 1.502,26R$ 1.502,26R$ 1.516,89R$ 1.512,49+2,73%152
31/03/2026R$ 1.445,01R$ 1.445,00R$ 1.472,96R$ 1.472,24+2,93%132
30/03/2026R$ 1.441,34R$ 1.421,46R$ 1.443,15R$ 1.430,40-3,38%65
27/03/2026R$ 1.478,00R$ 1.478,00R$ 1.483,89R$ 1.480,50-0,48%123
26/03/2026R$ 1.503,84R$ 1.487,57R$ 1.503,84R$ 1.487,57-3,48%42
25/03/2026R$ 1.539,42R$ 1.539,40R$ 1.544,05R$ 1.541,18+0,64%10
24/03/2026R$ 1.508,46R$ 1.508,36R$ 1.535,41R$ 1.531,39-0,41%153
23/03/2026R$ 1.536,82R$ 1.536,82R$ 1.563,12R$ 1.537,65+0,80%11
20/03/2026R$ 1.525,00R$ 1.518,84R$ 1.533,56R$ 1.525,49+0,03%24
19/03/2026R$ 1.542,76R$ 1.500,77R$ 1.565,08R$ 1.525,08-3,12%122
18/03/2026R$ 1.586,22R$ 1.572,13R$ 1.586,22R$ 1.574,23+1,89%24
17/03/2026R$ 1.565,00R$ 1.545,01R$ 1.565,00R$ 1.545,01-2,60%31
16/03/2026R$ 1.597,52R$ 1.586,27R$ 1.598,20R$ 1.586,27-0,70%42
13/03/2026R$ 1.623,49R$ 1.596,52R$ 1.623,49R$ 1.597,52-0,62%118
12/03/2026R$ 1.662,27R$ 1.583,00R$ 1.662,27R$ 1.607,43-3,75%256
11/03/2026R$ 1.678,07R$ 1.663,53R$ 1.678,07R$ 1.669,98-1,11%36
10/03/2026R$ 1.660,76R$ 1.660,76R$ 1.695,06R$ 1.688,67+2,32%12
09/03/2026R$ 1.654,83R$ 1.621,99R$ 1.660,57R$ 1.650,42-2,00%314
06/03/2026R$ 1.689,09R$ 1.684,12R$ 1.695,00R$ 1.684,12-1,81%102
05/03/2026R$ 1.737,00R$ 1.690,00R$ 1.737,00R$ 1.715,19-3,36%94
04/03/2026R$ 1.757,61R$ 1.757,61R$ 1.774,78R$ 1.774,78+0,84%3
03/03/2026R$ 1.796,93R$ 1.750,00R$ 1.800,00R$ 1.760,00-1,38%156
02/03/2026R$ 1.784,29R$ 1.746,36R$ 1.794,23R$ 1.784,64+2,74%221
27/02/2026R$ 1.755,43R$ 1.737,00R$ 1.755,81R$ 1.737,00-1,09%34
26/02/2026R$ 1.760,66R$ 1.733,32R$ 1.760,66R$ 1.756,21-0,28%100
25/02/2026R$ 1.757,00R$ 1.757,00R$ 1.761,74R$ 1.761,11+0,25%24
24/02/2026R$ 1.752,88R$ 1.744,80R$ 1.756,64R$ 1.756,64+0,55%14
23/02/2026R$ 1.767,58R$ 1.742,65R$ 1.769,20R$ 1.747,00-1,27%86
20/02/2026R$ 1.765,59R$ 1.763,00R$ 1.777,00R$ 1.769,43+1,41%38
19/02/2026R$ 1.715,36R$ 1.714,80R$ 1.750,00R$ 1.744,90+1,59%167
18/02/2026R$ 1.712,00R$ 1.712,00R$ 1.720,41R$ 1.717,63+4,10%9
13/02/2026R$ 1.630,70R$ 1.630,70R$ 1.682,66R$ 1.650,00+1,27%208
12/02/2026R$ 1.620,00R$ 1.620,00R$ 1.653,93R$ 1.629,37+0,01%81
11/02/2026R$ 1.637,22R$ 1.620,79R$ 1.637,22R$ 1.629,26-1,60%13
10/02/2026R$ 1.651,65R$ 1.648,89R$ 1.655,74R$ 1.655,74+0,91%106
09/02/2026R$ 1.664,24R$ 1.640,88R$ 1.672,35R$ 1.640,88-0,95%209
06/02/2026R$ 1.610,71R$ 1.607,02R$ 1.681,03R$ 1.656,63+2,96%733
05/02/2026R$ 1.614,82R$ 1.596,21R$ 1.616,55R$ 1.608,95-0,46%51
04/02/2026R$ 1.617,63R$ 1.594,79R$ 1.617,63R$ 1.616,32-0,08%44
03/02/2026R$ 1.616,86R$ 1.603,27R$ 1.617,63R$ 1.617,63+0,41%60
02/02/2026R$ 1.608,91R$ 1.595,24R$ 1.612,77R$ 1.611,09+0,14%23
31/01/2026R$ 1.600,70R$ 1.600,70R$ 1.608,91R$ 1.608,91+4,15%88
29/01/2026R$ 1.524,01R$ 1.518,00R$ 1.546,20R$ 1.544,80+1,50%250
28/01/2026R$ 1.540,14R$ 1.520,00R$ 1.544,83R$ 1.522,00-1,98%388
27/01/2026R$ 1.552,00R$ 1.540,63R$ 1.562,05R$ 1.552,81+0,08%137
26/01/2026R$ 1.551,19R$ 1.532,20R$ 1.574,12R$ 1.551,55+0,22%1.519
23/01/2026R$ 1.575,64R$ 1.539,00R$ 1.575,64R$ 1.548,19-1,28%475
22/01/2026R$ 1.680,00R$ 1.567,32R$ 1.680,00R$ 1.568,21-7,59%311
21/01/2026R$ 1.647,96R$ 1.647,96R$ 1.700,48R$ 1.697,03+0,92%185
20/01/2026R$ 1.733,50R$ 1.672,37R$ 1.733,50R$ 1.681,59-4,32%77
19/01/2026R$ 1.784,72R$ 1.740,00R$ 1.784,72R$ 1.757,52+0,70%26
16/01/2026R$ 1.718,96R$ 1.718,96R$ 1.747,70R$ 1.745,34+1,98%403
15/01/2026R$ 1.730,00R$ 1.705,63R$ 1.730,00R$ 1.711,48-0,52%144
14/01/2026R$ 1.747,00R$ 1.702,37R$ 1.747,00R$ 1.720,40-1,81%132
13/01/2026R$ 1.755,18R$ 1.752,03R$ 1.762,73R$ 1.752,03+0,89%115
12/01/2026R$ 1.687,68R$ 1.687,68R$ 1.736,56R$ 1.736,56+0,84%27
09/01/2026R$ 1.694,43R$ 1.694,43R$ 1.722,11R$ 1.722,11+1,63%96
08/01/2026R$ 1.766,88R$ 1.679,53R$ 1.766,88R$ 1.694,43-3,14%42
07/01/2026R$ 1.762,12R$ 1.749,42R$ 1.775,00R$ 1.749,42-0,83%213
06/01/2026R$ 1.742,65R$ 1.742,65R$ 1.779,00R$ 1.764,00+0,34%1.068
05/01/2026R$ 1.748,44R$ 1.748,44R$ 1.779,40R$ 1.758,00+0,55%44
03/01/2026R$ 1.717,20R$ 1.678,89R$ 1.748,44R$ 1.748,44+1,82%649
30/12/2025R$ 1.719,12R$ 1.715,45R$ 1.719,12R$ 1.717,20-1,15%3
29/12/2025R$ 1.740,00R$ 1.735,22R$ 1.752,71R$ 1.737,12+0,54%73
26/12/2025R$ 1.765,97R$ 1.727,71R$ 1.765,97R$ 1.727,71-4,55%921
23/12/2025R$ 1.760,00R$ 1.747,50R$ 1.866,90R$ 1.809,99+3,03%114
22/12/2025R$ 1.708,00R$ 1.708,00R$ 1.765,00R$ 1.756,69+3,27%187
19/12/2025R$ 1.677,00R$ 1.677,00R$ 1.703,17R$ 1.701,02+2,12%21
18/12/2025R$ 1.607,24R$ 1.607,24R$ 1.666,20R$ 1.665,77+3,64%154
17/12/2025R$ 1.647,16R$ 1.607,22R$ 1.648,49R$ 1.607,22-1,87%414
16/12/2025R$ 1.643,63R$ 1.623,49R$ 1.643,63R$ 1.637,93-0,82%136
15/12/2025R$ 1.630,58R$ 1.625,99R$ 1.651,50R$ 1.651,50+1,77%162
12/12/2025R$ 1.604,70R$ 1.604,70R$ 1.638,50R$ 1.622,76+4,74%279
11/12/2025R$ 1.568,34R$ 1.545,35R$ 1.568,34R$ 1.549,35-0,20%130
10/12/2025R$ 1.562,39R$ 1.549,63R$ 1.567,11R$ 1.552,42+0,20%14
08/12/2025R$ 1.569,33R$ 1.549,36R$ 1.569,33R$ 1.549,36+0,87%210
06/12/2025R$ 1.555,22R$ 1.523,01R$ 1.555,22R$ 1.535,96-0,78%120
04/12/2025R$ 1.552,57R$ 1.527,08R$ 1.553,76R$ 1.548,00+0,70%132
03/12/2025R$ 1.525,30R$ 1.518,96R$ 1.537,20R$ 1.537,20-0,79%537
02/12/2025R$ 1.543,65R$ 1.543,18R$ 1.550,25R$ 1.549,40-0,46%115
01/12/2025R$ 1.605,65R$ 1.548,71R$ 1.605,65R$ 1.556,63-2,09%18
29/11/2025R$ 1.582,26R$ 1.577,54R$ 1.590,02R$ 1.589,78+0,81%30
27/11/2025R$ 1.570,08R$ 1.500,00R$ 1.590,00R$ 1.577,00-0,25%25
26/11/2025R$ 1.577,12R$ 1.577,12R$ 1.584,09R$ 1.580,88+0,50%205
25/11/2025R$ 1.580,00R$ 1.567,37R$ 1.580,00R$ 1.572,99-0,99%35
24/11/2025R$ 1.558,59R$ 1.558,59R$ 1.588,67R$ 1.588,67+1,63%129
21/11/2025R$ 1.569,76R$ 1.546,00R$ 1.571,00R$ 1.563,21-2,33%242
19/11/2025R$ 1.584,75R$ 1.584,75R$ 1.604,26R$ 1.600,48+0,63%204
18/11/2025R$ 1.583,42R$ 1.571,17R$ 1.593,00R$ 1.590,40-0,93%106
17/11/2025R$ 1.613,81R$ 1.605,25R$ 1.613,81R$ 1.605,25-0,60%208
14/11/2025R$ 1.591,17R$ 1.587,97R$ 1.620,08R$ 1.614,90-0,01%357
13/11/2025R$ 1.639,51R$ 1.615,00R$ 1.639,84R$ 1.615,00-1,40%10
12/11/2025R$ 1.644,91R$ 1.625,00R$ 1.644,91R$ 1.637,94-0,32%13
11/11/2025R$ 1.654,49R$ 1.628,40R$ 1.654,95R$ 1.643,16-1,22%569
10/11/2025R$ 1.648,05R$ 1.647,62R$ 1.663,43R$ 1.663,43+1,30%9
07/11/2025R$ 1.644,32R$ 1.597,17R$ 1.644,32R$ 1.642,16+0,87%130
06/11/2025R$ 1.623,90R$ 1.618,87R$ 1.649,10R$ 1.628,05-0,91%253
05/11/2025R$ 1.642,93R$ 1.642,93R$ 1.646,00R$ 1.642,93+0,18%520
04/11/2025R$ 1.640,76R$ 1.640,01R$ 1.654,00R$ 1.640,01-1,17%120
03/11/2025R$ 1.659,71R$ 1.650,08R$ 1.659,71R$ 1.659,42-0,02%19
31/10/2025R$ 1.665,50R$ 1.659,71R$ 1.677,89R$ 1.659,71-0,91%84
30/10/2025R$ 1.688,35R$ 1.668,43R$ 1.688,35R$ 1.675,00+0,01%101
29/10/2025R$ 1.660,44R$ 1.658,95R$ 1.678,61R$ 1.674,86+0,65%822
28/10/2025R$ 1.680,00R$ 1.664,03R$ 1.693,00R$ 1.664,03-0,16%53
27/10/2025R$ 1.640,01R$ 1.640,01R$ 1.670,00R$ 1.666,75+1,37%82
24/10/2025R$ 1.655,61R$ 1.639,39R$ 1.662,00R$ 1.644,24-0,26%35
23/10/2025R$ 1.639,99R$ 1.638,78R$ 1.648,45R$ 1.648,45+2,41%108
22/10/2025R$ 1.659,94R$ 1.597,17R$ 1.659,94R$ 1.609,70-2,56%25
21/10/2025R$ 1.700,00R$ 1.643,64R$ 1.700,00R$ 1.651,95+1,30%34
20/10/2025R$ 1.611,14R$ 1.611,14R$ 1.639,00R$ 1.630,76-0,01%29
17/10/2025R$ 1.629,91R$ 1.618,00R$ 1.636,73R$ 1.631,00+0,07%16
16/10/2025R$ 1.645,07R$ 1.629,91R$ 1.645,07R$ 1.629,91-0,17%9
15/10/2025R$ 1.653,00R$ 1.617,98R$ 1.653,00R$ 1.632,62-0,41%16
14/10/2025R$ 1.611,79R$ 1.611,79R$ 1.648,35R$ 1.639,29+1,71%26
13/10/2025R$ 1.621,82R$ 1.598,72R$ 1.626,73R$ 1.611,79+0,37%604
10/10/2025R$ 1.611,61R$ 1.605,78R$ 1.624,43R$ 1.605,78+0,16%734
09/10/2025R$ 1.627,73R$ 1.601,46R$ 1.627,73R$ 1.603,27-0,64%303
08/10/2025R$ 1.613,63R$ 1.605,63R$ 1.626,50R$ 1.613,67-0,02%169
07/10/2025R$ 1.592,84R$ 1.592,84R$ 1.613,99R$ 1.613,99+2,15%1.120
06/10/2025R$ 1.579,44R$ 1.575,26R$ 1.589,04R$ 1.579,99-0,35%31
03/10/2025R$ 1.599,04R$ 1.585,60R$ 1.618,96R$ 1.585,60-0,51%720
02/10/2025R$ 1.585,39R$ 1.583,48R$ 1.602,88R$ 1.593,79-0,74%337
01/10/2025R$ 1.600,00R$ 1.570,00R$ 1.605,75R$ 1.605,75+0,36%52
30/09/2025R$ 1.551,75R$ 1.551,75R$ 1.600,00R$ 1.600,00+2,74%399
29/09/2025R$ 1.572,44R$ 1.557,38R$ 1.572,44R$ 1.557,38-0,45%36
26/09/2025R$ 1.599,00R$ 1.563,53R$ 1.602,00R$ 1.564,38-1,77%235
25/09/2025R$ 1.584,75R$ 1.574,50R$ 1.593,50R$ 1.592,50-0,53%12
24/09/2025R$ 1.627,75R$ 1.589,94R$ 1.627,75R$ 1.601,06+0,27%9
23/09/2025R$ 1.615,99R$ 1.596,70R$ 1.615,99R$ 1.596,70-0,21%43
20/09/2025R$ 1.586,29R$ 1.572,58R$ 1.600,00R$ 1.600,00+1,66%44
18/09/2025R$ 1.553,86R$ 1.553,86R$ 1.573,88R$ 1.573,88+2,82%48
17/09/2025R$ 1.545,00R$ 1.526,75R$ 1.545,00R$ 1.530,76-1,42%34
16/09/2025R$ 1.547,99R$ 1.547,99R$ 1.556,21R$ 1.552,88+1,83%5
15/09/2025R$ 1.524,99R$ 1.515,95R$ 1.526,61R$ 1.525,04+1,27%114
12/09/2025R$ 1.508,15R$ 1.500,70R$ 1.508,15R$ 1.505,91-1,06%13
11/09/2025R$ 1.535,00R$ 1.522,00R$ 1.548,36R$ 1.522,00+0,64%41
10/09/2025R$ 1.505,99R$ 1.505,99R$ 1.525,26R$ 1.512,29+1,46%25
09/09/2025R$ 1.484,99R$ 1.482,92R$ 1.490,47R$ 1.490,47-1,00%5
08/09/2025R$ 1.522,99R$ 1.505,55R$ 1.533,00R$ 1.505,55+0,52%18

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 5,7953 / cota · yield 6,68%
TipoValor / cotaData-comPagamento
DividendoR$ 1,626802/07/202631/07/2026
DividendoR$ 1,585505/03/202604/05/2026
DividendoR$ 1,275723/12/202530/01/2026
DividendoR$ 1,307325/09/202531/10/2025
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.